Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
---|---|---|---|---|---|---|
9/25/23 | 0.243 | 0.246 | 0.242 | 0.246 | 116,640,932.81 | 8,635,877,868.13 |
9/24/23 | 0.246 | 0.246 | 0.243 | 0.243 | 75,004,199.42 | 8,534,687,570.42 |
9/23/23 | 0.245 | 0.247 | 0.244 | 0.246 | 68,761,491.47 | 8,643,787,485.76 |
9/22/23 | 0.245 | 0.246 | 0.243 | 0.245 | 120,378,252.13 | 8,601,262,751.89 |
9/21/23 | 0.252 | 0.253 | 0.245 | 0.245 | 248,242,482.5 | 8,619,427,885.01 |
9/20/23 | 0.255 | 0.256 | 0.251 | 0.252 | 106,833,619.17 | 8,835,262,031.84 |
9/19/23 | 0.252 | 0.258 | 0.251 | 0.255 | 105,915,012.84 | 8,961,737,144.43 |
9/18/23 | 0.247 | 0.256 | 0.245 | 0.252 | 123,063,380.72 | 8,838,252,995.87 |
9/17/23 | 0.25 | 0.251 | 0.246 | 0.247 | 85,817,848.21 | 8,682,830,662.83 |
9/16/23 | 0.251 | 0.254 | 0.249 | 0.25 | 88,723,251.98 | 8,791,738,848.68 |
9/15/23 | 0.251 | 0.255 | 0.246 | 0.251 | 126,290,024.51 | 8,798,076,761.95 |
9/14/23 | 0.249 | 0.252 | 0.247 | 0.251 | 111,430,594.11 | 8,815,990,294.63 |
9/13/23 | 0.246 | 0.25 | 0.244 | 0.249 | 103,707,077.4 | 8,735,379,710.94 |
9/12/23 | 0.242 | 0.251 | 0.241 | 0.246 | 120,715,898.06 | 8,629,581,947.87 |
9/11/23 | 0.249 | 0.249 | 0.238 | 0.242 | 135,478,336.54 | 8,488,704,370.15 |
9/10/23 | 0.253 | 0.253 | 0.245 | 0.249 | 130,899,937 | 8,739,695,392.6 |
9/9/23 | 0.254 | 0.256 | 0.253 | 0.253 | 58,257,358.97 | 8,894,515,360.71 |
9/8/23 | 0.258 | 0.259 | 0.253 | 0.254 | 100,457,117.46 | 8,925,325,533.37 |
9/7/23 | 0.258 | 0.259 | 0.253 | 0.258 | 112,745,360.03 | 9,042,891,522.34 |
9/6/23 | 0.258 | 0.259 | 0.253 | 0.258 | 116,742,727.71 | 9,040,437,032.04 |
9/5/23 | 0.256 | 0.258 | 0.254 | 0.258 | 91,567,308.47 | 9,037,558,943.42 |
9/4/23 | 0.256 | 0.259 | 0.254 | 0.256 | 96,786,285.48 | 8,985,067,408.8 |
9/3/23 | 0.256 | 0.257 | 0.254 | 0.256 | 99,655,432.4 | 8,972,698,220.51 |
9/2/23 | 0.255 | 0.257 | 0.254 | 0.256 | 116,288,307.74 | 8,988,031,303.11 |
9/1/23 | 0.255 | 0.259 | 0.253 | 0.255 | 174,494,416.38 | 8,950,830,319.71 |
8/31/23 | 0.266 | 0.266 | 0.253 | 0.255 | 203,402,067.47 | 8,956,450,722.33 |
8/30/23 | 0.272 | 0.273 | 0.261 | 0.266 | 217,687,328.68 | 9,315,996,639.81 |
8/29/23 | 0.267 | 0.279 | 0.261 | 0.272 | 338,279,148.45 | 9,554,280,272.41 |
8/28/23 | 0.263 | 0.268 | 0.259 | 0.267 | 162,632,681.02 | 9,378,438,024.52 |
8/27/23 | 0.261 | 0.265 | 0.26 | 0.263 | 144,926,712.95 | 9,237,933,321.71 |
8/26/23 | 0.261 | 0.262 | 0.258 | 0.261 | 131,669,883.95 | 9,149,480,537.23 |
8/25/23 | 0.266 | 0.27 | 0.26 | 0.261 | 226,745,371.9 | 9,152,956,074.04 |
8/24/23 | 0.268 | 0.271 | 0.263 | 0.266 | 166,177,312.03 | 9,321,383,729.59 |
8/23/23 | 0.258 | 0.269 | 0.258 | 0.268 | 193,068,300.5 | 9,394,344,957.13 |
8/22/23 | 0.263 | 0.263 | 0.252 | 0.258 | 212,444,186.44 | 9,057,214,344.51 |
8/21/23 | 0.271 | 0.272 | 0.262 | 0.263 | 182,615,914.85 | 9,224,910,097.01 |
8/20/23 | 0.268 | 0.273 | 0.265 | 0.271 | 147,916,643.34 | 9,487,802,090.22 |
8/19/23 | 0.264 | 0.269 | 0.261 | 0.268 | 144,989,106.57 | 9,406,114,216.17 |
8/18/23 | 0.256 | 0.267 | 0.256 | 0.264 | 268,892,870.7 | 9,248,875,773.6 |
8/17/23 | 0.275 | 0.278 | 0.246 | 0.256 | 352,479,737.87 | 8,970,243,441.51 |
8/16/23 | 0.282 | 0.283 | 0.268 | 0.275 | 246,639,932.32 | 9,620,056,178.18 |
8/15/23 | 0.291 | 0.291 | 0.278 | 0.282 | 188,931,463.69 | 9,874,246,119.38 |
8/14/23 | 0.29 | 0.292 | 0.288 | 0.291 | 136,047,668.3 | 10,182,379,977.28 |
8/13/23 | 0.292 | 0.293 | 0.288 | 0.29 | 138,807,072.56 | 10,144,538,405.55 |
8/12/23 | 0.293 | 0.294 | 0.291 | 0.292 | 116,090,862.55 | 10,224,640,050.01 |
8/11/23 | 0.296 | 0.297 | 0.293 | 0.293 | 134,863,796.26 | 10,280,009,347.59 |
8/10/23 | 0.301 | 0.301 | 0.296 | 0.296 | 193,645,057 | 10,372,725,361.74 |
8/9/23 | 0.298 | 0.302 | 0.296 | 0.301 | 237,656,101.01 | 10,548,229,346.1 |
8/8/23 | 0.29 | 0.302 | 0.29 | 0.298 | 325,442,760.7 | 10,429,307,187.38 |
8/7/23 | 0.292 | 0.295 | 0.284 | 0.29 | 261,829,457.8 | 10,167,766,316.92 |
8/6/23 | 0.294 | 0.295 | 0.291 | 0.292 | 162,499,505.26 | 10,229,109,437.44 |
8/5/23 | 0.293 | 0.294 | 0.29 | 0.294 | 171,376,888.2 | 10,282,172,328.16 |
8/4/23 | 0.293 | 0.297 | 0.291 | 0.293 | 209,059,216.51 | 10,273,715,716.65 |
8/3/23 | 0.299 | 0.301 | 0.291 | 0.293 | 308,202,641.78 | 10,245,302,587.07 |
8/2/23 | 0.31 | 0.311 | 0.299 | 0.299 | 225,428,319.83 | 10,483,176,769.64 |
8/1/23 | 0.307 | 0.31 | 0.299 | 0.31 | 255,356,877.5 | 10,851,765,904.54 |
7/31/23 | 0.316 | 0.318 | 0.307 | 0.307 | 193,109,898 | 10,764,335,265.81 |
7/30/23 | 0.313 | 0.318 | 0.307 | 0.316 | 184,419,569.32 | 11,049,463,778.91 |
7/29/23 | 0.31 | 0.314 | 0.309 | 0.313 | 150,822,870.55 | 10,949,062,409.84 |
7/28/23 | 0.308 | 0.313 | 0.307 | 0.31 | 146,065,281.47 | 10,858,609,343.14 |
7/27/23 | 0.307 | 0.313 | 0.306 | 0.308 | 168,357,193.97 | 10,763,681,305.75 |
7/26/23 | 0.304 | 0.31 | 0.301 | 0.307 | 211,751,642.68 | 10,731,528,530.28 |
7/26/23 | 0.304 | 0.31 | 0.301 | 0.307 | 211,751,642.68 | 10,731,528,530.28 |
7/25/23 | 0.305 | 0.307 | 0.302 | 0.304 | 177,902,317.46 | 10,639,677,272.28 |
7/25/23 | 0.305 | 0.307 | 0.302 | 0.304 | 177,902,317.46 | 10,639,677,272.28 |
7/24/23 | 0.317 | 0.319 | 0.301 | 0.305 | 245,375,060.79 | 10,684,929,787.84 |
7/24/23 | 0.317 | 0.319 | 0.301 | 0.305 | 245,375,060.79 | 10,684,929,787.84 |
7/23/23 | 0.31 | 0.319 | 0.308 | 0.317 | 168,560,212.54 | 11,099,042,359.87 |
7/23/23 | 0.31 | 0.319 | 0.308 | 0.317 | 168,560,212.54 | 11,099,042,359.87 |
7/22/23 | 0.313 | 0.315 | 0.307 | 0.31 | 179,065,530.21 | 10,839,113,758.32 |
7/22/23 | 0.313 | 0.315 | 0.307 | 0.31 | 179,065,530.21 | 10,839,113,758.32 |
7/21/23 | 0.316 | 0.318 | 0.311 | 0.313 | 207,721,959.87 | 10,961,039,126.78 |
7/21/23 | 0.316 | 0.318 | 0.311 | 0.313 | 207,721,959.87 | 10,961,039,126.78 |
7/20/23 | 0.323 | 0.332 | 0.311 | 0.316 | 412,101,582.21 | 11,059,044,131.63 |
7/20/23 | 0.323 | 0.332 | 0.311 | 0.316 | 412,101,582.21 | 11,059,044,131.63 |
7/19/23 | 0.308 | 0.326 | 0.307 | 0.324 | 451,977,716.13 | 11,318,666,089.77 |
7/19/23 | 0.308 | 0.326 | 0.307 | 0.324 | 451,977,716.13 | 11,318,666,089.77 |
7/18/23 | 0.312 | 0.314 | 0.302 | 0.307 | 287,022,076.68 | 10,754,231,064.57 |
7/18/23 | 0.312 | 0.314 | 0.302 | 0.307 | 287,022,076.68 | 10,754,231,064.57 |
7/17/23 | 0.315 | 0.319 | 0.307 | 0.312 | 273,592,229.6 | 10,931,026,304.88 |
7/17/23 | 0.315 | 0.319 | 0.307 | 0.312 | 273,592,229.6 | 10,931,026,304.88 |
7/16/23 | 0.326 | 0.327 | 0.314 | 0.315 | 298,667,635.7 | 11,013,513,296.07 |
7/15/23 | 0.329 | 0.337 | 0.326 | 0.326 | 265,031,789.61 | 11,415,107,295.86 |
7/14/23 | 0.357 | 0.375 | 0.319 | 0.329 | 852,132,415.62 | 11,500,322,352.1 |
7/13/23 | 0.289 | 0.358 | 0.286 | 0.358 | 1,078,757,677.14 | 12,508,826,410.67 |
7/12/23 | 0.293 | 0.295 | 0.286 | 0.289 | 174,629,627.23 | 10,097,924,712.38 |
7/11/23 | 0.288 | 0.294 | 0.288 | 0.293 | 198,400,377.32 | 10,238,704,998.58 |
7/10/23 | 0.285 | 0.293 | 0.28 | 0.288 | 257,987,868.65 | 10,069,922,656.71 |
7/9/23 | 0.291 | 0.292 | 0.284 | 0.285 | 182,219,305.89 | 9,951,076,090.56 |
7/8/23 | 0.285 | 0.292 | 0.283 | 0.291 | 207,964,892.26 | 10,162,322,226.52 |